Quantcast
DISH

DISH Network Corporation Class A Common Stock Historical Stock Prices

$31.98
*  
0.05
0.16%
Get DISH Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading DISH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.94 32.21 30.99 31.98 3,570,177
12/10/2018 31.94 32.21 30.99 31.98 3,570,728
12/07/2018 31.94 32.49 31.39 31.93 2,091,556
12/06/2018 31.55 32.02 30.97 32 3,068,568
12/04/2018 33.38 33.81 31.83 31.93 2,768,272
12/03/2018 33.2 33.77 32.9 33.39 3,000,572
11/30/2018 33.08 33.28 32.58 32.76 2,590,996
11/29/2018 33.35 33.71 32.87 32.96 2,157,704
11/28/2018 32.46 33.87 32.375 33.56 2,717,521
11/27/2018 31.97 32.91 31.87 32.36 2,044,457
11/26/2018 31.14 32.15 31.08 32.11 2,608,143
11/23/2018 31.04 31.2425 30.56 30.67 717,655
11/21/2018 30.29 31.49 30.29 31.27 2,029,499
11/20/2018 31.1 31.31 29.93 30.03 3,134,447
11/19/2018 32.93 33.08 31.37 31.5 3,204,725
11/16/2018 32.82 33.43 32.55 32.85 2,707,357
11/15/2018 31.99 33.22 31.66 33.12 3,529,715
11/14/2018 32.33 32.66 31.64 32.1 4,180,793
11/13/2018 31.8 32.64 31.76 31.95 3,287,308
11/12/2018 31.77 32.22 31.56 31.65 1,762,312
11/09/2018 32.21 32.44 31.06 31.73 1,994,424
11/08/2018 31.88 32.44 31.1 32.16 2,392,793
11/07/2018 31 33.99 30.29 32.12 5,525,400
11/06/2018 30.86 31.75 30.86 31.49 3,328,926
11/05/2018 31.09 31.4 30.55 30.97 2,859,937
11/02/2018 31.78 32.01 30.47 30.93 2,447,760
11/01/2018 30.77 31.9 30.45 31.68 2,921,320
10/31/2018 29.69 30.85 29.54 30.74 4,850,062
10/30/2018 28.01 29.67 27.89 29.45 3,573,749
10/29/2018 29.01 29.27 27.54 28.03 4,935,379
10/26/2018 29.53 29.935 28.13 28.26 6,538,994
10/25/2018 30.52 31.1097 30.15 30.25 3,226,641
10/24/2018 32.03 32.71 29.92 30.07 4,673,349
10/23/2018 33.03 33.55 31.05 31.77 5,808,283
10/22/2018 34.96 35.41 34.64 34.66 2,575,823
10/19/2018 34.4 35.4 34.305 34.91 3,132,233
10/18/2018 34.42 34.78 33.96 34.4 2,284,872
10/17/2018 33.96 35.03 33.9 34.44 2,256,431
10/16/2018 34.02 34.38 33.75 34.15 2,595,203
10/15/2018 32.99 34.0636 32.91 33.68 3,171,430
10/12/2018 32.43 33.03 31.915 32.92 3,454,240
10/11/2018 33.06 33.13 31.84 31.87 3,530,631
10/10/2018 34.32 34.6 33.03 33.05 3,170,454
10/09/2018 34.46 34.765 33.85 34.17 2,012,938
10/08/2018 34.08 34.56 33.755 34.49 3,411,840
10/05/2018 36.38 36.38 34.24 34.3 3,583,266
10/04/2018 36.02 36.49 35.9 36.23 2,168,743
10/03/2018 36.45 36.57 35.95 36.15 2,103,253
10/02/2018 35.38 36.39 35.19 36.21 3,781,469
10/01/2018 35.84 36.07 35.19 35.42 2,169,650
09/28/2018 35.44 36.04 35.06 35.76 2,317,701
09/27/2018 35.62 35.99 35.1 35.48 1,627,309
09/26/2018 35.66 36.19 35.48 35.59 1,542,172
09/25/2018 35.43 35.9 34.97 35.57 3,580,342
09/24/2018 36.54 36.62 35.02 35.42 3,538,898
09/21/2018 36.7 36.915 36.27 36.51 4,192,375
09/20/2018 37.06 37.125 36.1 36.62 2,314,942
09/19/2018 37.13 37.465 36.685 36.77 1,834,668
09/18/2018 36.48 37.23 36.47 37.08 2,637,279
09/17/2018 36.5 37.14 36.17 36.56 3,060,452
09/14/2018 36.62 36.79 36.12 36.38 3,193,987
09/13/2018 35.58 36.58 35.46 36.51 2,490,758
09/12/2018 34.85 35.39 34.45 35.3 1,532,599
09/11/2018 34.65 35.08 34.03 34.94 3,198,252
09/10/2018 35.43 35.72 34.71 34.87 2,016,941
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio